Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
16 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
15 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
12 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
11 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
10 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
09 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
08 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
05 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
04 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
03 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
02 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
01 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
28 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
27 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
26 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
25 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
22 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
21 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
20 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
19 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
18 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
15 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
14 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
13 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
12 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
11 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
08 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
07 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
06 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
05 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
04 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
01 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
29 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
28 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
27 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
26 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
23 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
22 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
21 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
20 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
16 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
15 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
14 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
13 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
12 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
09 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
08 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
07 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
06 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
05 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
02 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
01 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
31 ene 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
31 ene 2024 | 0.111 Dividendo | |||||
30 ene 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,21 | - |
29 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,15 | - |
26 ene 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,07 | - |
25 ene 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,05 | - |
24 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,01 | - |
23 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,01 | - |
22 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,09 | - |
19 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,06 | - |
18 ene 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,07 | - |
17 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,08 | - |
16 ene 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,21 | - |
12 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,34 | - |
11 ene 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,23 | - |
10 ene 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,12 | - |
09 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,01 | - |
08 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,04 | - |
05 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,09 | - |
04 ene 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,13 | - |
03 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,22 | - |
02 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,45 | - |
29 dic 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,61 | - |
28 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,63 | - |
27 dic 2023 | 25,73 | 25,73 | 25,73 | 25,73 | 25,62 | - |
26 dic 2023 | 25,65 | 25,65 | 25,65 | 25,65 | 25,54 | - |
22 dic 2023 | 25,65 | 25,65 | 25,65 | 25,65 | 25,54 | - |
21 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,53 | - |
21 dic 2023 | 0.123 Dividendo | |||||
20 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,53 | - |
19 dic 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,46 | - |
18 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,41 | - |
15 dic 2023 | 25,65 | 25,65 | 25,65 | 25,65 | 25,42 | - |
14 dic 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 25,38 | - |
13 dic 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 24,94 | - |
12 dic 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,75 | - |
11 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,71 | - |
08 dic 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 24,73 | - |
07 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 24,80 | - |
06 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 24,82 | - |
05 dic 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,69 | - |
04 dic 2023 | 24,76 | 24,76 | 24,76 | 24,76 | 24,53 | - |
01 dic 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,49 | - |
30 nov 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,39 | - |
30 nov 2023 | 0.114 Dividendo | |||||
29 nov 2023 | 24,76 | 24,76 | 24,76 | 24,76 | 24,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |